Akkhie Prakarn Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	2.400	2.400	2.340	2.360	2.029	988,900
2022-02-03	2.400	2.480	2.360	2.360	2.029	2,010,600
2022-02-02	2.340	2.440	2.340	2.440	2.097	1,575,300
2022-02-01	2.380	2.380	2.300	2.380	2.046	1,833,800
2022-01-31	2.200	2.360	2.200	2.340	2.012	3,012,800
2022-01-28	2.200	2.280	2.200	2.220	1.908	1,178,800
2022-01-27	2.300	2.300	2.160	2.220	1.908	2,926,400
2022-01-26	2.300	2.360	2.280	2.300	1.977	1,890,400
2022-01-25	2.300	2.360	2.240	2.300	1.977	6,594,300
2022-01-24	2.480	2.520	2.380	2.380	2.046	4,389,400
2022-01-21	2.500	2.560	2.420	2.540	2.183	8,584,700
2022-01-20	2.720	2.760	2.480	2.500	2.149	32,644,900
2022-01-19	2.480	2.840	2.400	2.840	2.441	69,680,398
2022-01-18	2.540	2.540	2.460	2.460	2.115	3,286,600
2022-01-17	2.560	2.580	2.440	2.540	2.183	10,631,500
2022-01-14	2.520	2.620	2.500	2.560	2.201	18,981,500
2022-01-13	2.500	2.560	2.400	2.560	2.201	13,818,400
2022-01-12	2.460	2.520	2.440	2.460	2.115	5,496,500
2022-01-11	2.460	2.520	2.340	2.460	2.115	19,492,900
2022-01-10	2.220	2.440	2.220	2.440	2.097	17,406,000
2022-01-07	2.160	2.220	2.160	2.180	1.874	1,028,800
2022-01-06	2.160	2.180	2.120	2.160	1.857	1,794,700
2022-01-05	2.240	2.240	2.160	2.160	1.857	1,536,300
2022-01-04	2.140	2.220	2.140	2.220	1.908	2,459,000
2021-12-30	2.180	2.240	2.120	2.120	1.822	2,184,400
2021-12-29	2.220	2.280	2.120	2.180	1.874	1,769,200
2021-12-28	2.280	2.340	2.200	2.220	1.908	3,700,400
2021-12-27	2.340	2.340	2.280	2.280	1.960	910,200
2021-12-24	2.360	2.360	2.280	2.300	1.977	1,755,500
2021-12-23	2.340	2.400	2.300	2.320	1.994	1,454,000
2021-12-22	2.360	2.400	2.320	2.340	2.012	2,165,500
2021-12-21	2.300	2.360	2.260	2.320	1.994	1,868,400
2021-12-20	2.440	2.460	2.300	2.300	1.977	4,317,000
2021-12-17	2.500	2.560	2.360	2.440	2.097	11,087,400
2021-12-16	2.520	2.580	2.480	2.520	2.166	8,491,000
2021-12-15	2.520	2.740	2.480	2.540	2.183	66,055,898
2021-12-14	2.520	2.620	2.460	2.480	2.132	15,306,200
2021-12-13	2.440	2.500	2.380	2.460	2.115	9,273,900
2021-12-09	2.600	2.740	2.480	2.500	2.149	86,415,797
2021-12-08	2.180	2.260	2.180	2.260	1.943	3,923,400
2021-12-07	2.080	2.180	2.080	2.160	1.857	1,829,200
2021-12-03	2.140	2.180	2.080	2.080	1.788	1,203,100
2021-12-02	2.080	2.140	2.080	2.100	1.805	1,294,900
2021-12-01	2.000	2.180	2.000	2.080	1.788	3,256,400
2021-11-30	2.200	2.220	2.000	2.020	1.736	3,655,200
2021-11-29	2.200	2.200	2.100	2.180	1.874	2,316,400
2021-11-26	2.300	2.340	2.180	2.180	1.874	6,563,000
2021-11-25	2.200	2.360	2.180	2.320	1.994	15,509,800
2021-11-24	2.200	2.220	2.180	2.180	1.874	2,364,000
2021-11-23	2.220	2.260	2.200	2.200	1.891	3,190,400
2021-11-22	2.180	2.240	2.160	2.220	1.908	5,572,000
2021-11-19	2.240	2.260	2.180	2.180	1.874	2,610,700
2021-11-18	2.200	2.240	2.160	2.220	1.908	3,632,000
2021-11-17	2.120	2.240	2.120	2.160	1.857	3,071,600
2021-11-16	2.280	2.300	2.120	2.140	1.840	4,761,800
2021-11-15	2.220	2.300	2.160	2.280	1.960	8,327,200
2021-11-12	2.480	2.480	2.260	2.260	1.943	12,906,700
2021-11-11	2.480	2.540	2.420	2.460	2.115	10,497,400
2021-11-10	2.540	2.620	2.440	2.460	2.115	15,047,800
2021-11-09	2.520	2.560	2.400	2.520	2.166	14,646,500

← NewerPage 20 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	0.0460 THB
2025-05-08	0.0370 THB
2023-05-03	0.0250 THB
2022-05-05	0.0500 THB
2021-05-06	0.0230 THB
2020-04-27	0.0320 THB
2019-05-07	0.0720 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.